Yahoo

Mail

Singapore markets open in 1 hour 15 minutes

Straits Times Index
3,201.89
+10.73(+0.34%)
S&P 500
4,088.85
+80.84(+2.02%)
Dow
32,654.59
+431.17(+1.34%)
Nasdaq
11,984.52
+321.73(+2.76%)
BTC-USD
30,449.34
+555.50(+1.86%)
CMC Crypto 200
677.94
+435.26(+179.36%)

WEALTH

One-time richest Singapore tycoon has lost 80% of his fortune

Matson, Inc. (MATX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

91.64

+3.94

(+4.49%)

At close: 04:00PM EDT

88.60

-3.04

(-3.32%)

After hours:

05:37PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	89.61	92.33	88.45	91.64	91.64	605,902
16 May 2022	88.39	89.55	86.84	87.70	87.70	401,300
13 May 2022	88.24	90.20	88.07	88.15	88.15	367,700
12 May 2022	85.41	88.00	84.18	87.27	87.27	454,400
11 May 2022	88.90	90.51	85.95	86.10	86.10	498,100
11 May 2022	0.3 Dividend
10 May 2022	89.71	90.47	87.13	89.42	89.12	448,900
09 May 2022	88.82	90.28	86.41	87.79	87.50	502,700
06 May 2022	91.18	92.10	89.22	90.14	89.84	563,300
05 May 2022	92.73	93.47	89.71	90.93	90.62	445,900
04 May 2022	92.35	95.50	89.73	93.96	93.64	669,200
03 May 2022	87.87	92.95	87.28	91.36	91.05	700,600
02 May 2022	86.29	89.78	85.98	88.37	88.07	736,600
29 Apr 2022	88.31	90.30	85.99	86.02	85.73	404,700
28 Apr 2022	86.32	89.37	85.12	88.85	88.55	406,000
27 Apr 2022	82.76	86.28	82.51	85.26	84.97	703,000
26 Apr 2022	84.99	85.84	82.83	82.90	82.62	542,800
25 Apr 2022	86.36	87.00	80.78	84.58	84.30	751,200
22 Apr 2022	87.85	89.49	86.91	87.33	87.04	513,800
21 Apr 2022	92.00	92.45	88.12	88.43	88.13	504,200
20 Apr 2022	96.47	97.34	90.70	91.57	91.26	872,200
19 Apr 2022	92.07	95.74	91.47	95.58	95.26	703,300
18 Apr 2022	87.13	90.98	87.13	90.66	90.36	643,800
14 Apr 2022	88.09	88.87	85.63	87.43	87.14	617,800
13 Apr 2022	86.55	88.93	86.25	87.37	87.08	410,600
12 Apr 2022	85.50	87.97	85.50	86.37	86.08	455,300
11 Apr 2022	86.52	88.10	85.16	85.33	85.04	662,500
08 Apr 2022	87.55	88.82	86.35	87.07	86.78	702,700
07 Apr 2022	89.30	90.75	86.35	87.06	86.77	703,500
06 Apr 2022	92.29	92.29	88.81	89.31	89.01	849,700
05 Apr 2022	102.51	102.62	91.11	92.87	92.56	1,519,100
04 Apr 2022	115.99	116.35	101.69	102.25	101.91	1,183,500
01 Apr 2022	120.51	121.90	114.76	115.55	115.16	620,500
31 Mar 2022	123.17	125.34	120.41	120.62	120.22	353,100
30 Mar 2022	124.53	125.34	123.39	123.68	123.27	378,800
29 Mar 2022	122.00	124.80	120.93	124.55	124.13	436,400
28 Mar 2022	121.47	123.25	120.91	121.70	121.29	364,600
25 Mar 2022	119.81	121.47	119.17	121.47	121.06	211,200
24 Mar 2022	118.60	120.84	116.51	120.15	119.75	220,300
23 Mar 2022	120.00	121.62	118.33	118.50	118.10	233,000
22 Mar 2022	120.64	122.19	118.71	120.52	120.12	326,500
21 Mar 2022	120.74	123.42	118.53	119.91	119.51	382,000
18 Mar 2022	118.18	120.58	115.59	120.37	119.97	893,200
17 Mar 2022	115.94	118.82	115.14	117.61	117.22	490,000
16 Mar 2022	113.40	115.66	112.19	115.35	114.96	450,600
15 Mar 2022	116.01	116.01	111.80	113.55	113.17	763,400
14 Mar 2022	110.59	119.41	110.59	114.88	114.49	941,500
11 Mar 2022	106.90	109.23	105.51	108.29	107.93	382,000
10 Mar 2022	106.42	108.72	105.56	106.30	105.94	349,900
09 Mar 2022	105.17	108.62	105.01	106.80	106.44	369,500
08 Mar 2022	105.10	106.61	102.35	105.16	104.81	396,600
07 Mar 2022	106.82	108.40	104.05	104.21	103.86	380,700
04 Mar 2022	105.24	108.16	103.75	107.02	106.66	405,000
03 Mar 2022	108.89	109.29	105.50	106.75	106.39	419,600
02 Mar 2022	105.77	110.67	105.17	108.46	108.10	403,800
01 Mar 2022	111.29	112.39	104.03	105.51	105.16	710,600
28 Feb 2022	107.25	112.33	107.00	110.77	110.40	544,400
25 Feb 2022	107.56	110.00	107.56	109.03	108.66	600,600
24 Feb 2022	100.86	107.04	100.32	106.86	106.50	470,100
23 Feb 2022	102.76	105.92	102.01	104.33	103.98	617,000
22 Feb 2022	96.09	103.08	95.41	102.32	101.98	795,800
18 Feb 2022	88.97	99.23	88.82	97.19	96.86	1,067,900
17 Feb 2022	88.04	88.47	86.59	87.37	87.08	418,300
16 Feb 2022	87.54	89.33	87.07	88.57	88.27	309,500
15 Feb 2022	86.25	87.96	85.81	87.41	87.12	310,100
14 Feb 2022	85.83	86.91	84.48	85.25	84.96	479,600
11 Feb 2022	89.14	90.76	85.72	86.37	86.08	483,700
10 Feb 2022	89.39	91.14	88.60	89.44	89.14	407,200
09 Feb 2022	91.54	92.16	90.63	90.72	90.42	375,900
09 Feb 2022	0.3 Dividend
08 Feb 2022	91.78	93.08	90.53	91.00	90.40	348,000
07 Feb 2022	90.10	92.19	88.76	91.26	90.65	442,600
04 Feb 2022	94.72	95.86	88.26	89.96	89.36	788,900
03 Feb 2022	98.00	98.78	94.16	94.79	94.16	469,800
02 Feb 2022	99.68	100.54	98.04	98.73	98.07	629,500
01 Feb 2022	99.66	101.72	98.67	100.00	99.34	657,000
31 Jan 2022	98.20	98.55	94.19	97.66	97.01	786,200
28 Jan 2022	95.73	98.15	94.10	98.09	97.44	501,800
27 Jan 2022	96.05	99.20	93.06	93.49	92.87	507,800
26 Jan 2022	92.69	98.71	92.38	94.71	94.08	890,900
25 Jan 2022	89.85	92.85	87.58	91.70	91.09	405,200
24 Jan 2022	89.80	91.34	87.04	90.89	90.29	353,100
21 Jan 2022	90.50	93.97	89.05	91.02	90.42	413,900
20 Jan 2022	93.00	93.91	90.51	91.46	90.85	712,100
19 Jan 2022	86.03	86.92	84.75	85.92	85.35	269,200
18 Jan 2022	86.50	86.50	84.48	85.34	84.77	299,100
14 Jan 2022	88.10	88.49	85.87	87.09	86.51	214,500
13 Jan 2022	88.23	89.79	87.82	88.62	88.03	267,300
12 Jan 2022	88.43	88.72	86.88	87.69	87.11	211,800
11 Jan 2022	86.96	89.01	86.68	88.15	87.56	351,800
10 Jan 2022	87.34	87.34	85.01	86.96	86.38	349,300
07 Jan 2022	88.29	90.64	87.76	87.83	87.25	233,300
06 Jan 2022	90.03	90.59	88.28	88.50	87.91	222,400
05 Jan 2022	91.42	93.18	89.66	89.68	89.08	154,200
04 Jan 2022	89.40	91.78	89.40	91.15	90.54	180,900
03 Jan 2022	90.92	92.63	88.82	89.17	88.58	226,700
31 Dec 2021	88.25	90.49	88.00	90.03	89.43	131,400
30 Dec 2021	89.78	90.46	88.63	88.64	88.05	195,900
29 Dec 2021	87.01	89.70	86.10	89.29	88.70	206,500
28 Dec 2021	84.35	87.40	84.35	86.58	86.01	232,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,201.89+10.73(+0.34%)

S&P 5004,088.85+80.84(+2.02%)

Dow32,654.59+431.17(+1.34%)

Nasdaq11,984.52+321.73(+2.76%)

BTC-USD30,449.34+555.50(+1.86%)

CMC Crypto 200677.94+435.26(+179.36%)

One-time richest Singapore tycoon has lost 80% of his fortune

Matson, Inc. (MATX)

Straits Times Index
3,201.89
+10.73(+0.34%)

S&P 500
4,088.85
+80.84(+2.02%)

Dow
32,654.59
+431.17(+1.34%)

Nasdaq
11,984.52
+321.73(+2.76%)

BTC-USD
30,449.34
+555.50(+1.86%)

CMC Crypto 200
677.94
+435.26(+179.36%)